End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 96.90 | 101.90 | 95.20 | 99.85 | +1.60 | +1.63% | 0.00 cr | 98.31 | 81.8% | ₹0 cr |
| 03 Sep '26 | 100.00 | 100.00 | 96.20 | 98.25 | −0.20 | −0.20% | 0.00 cr | 98.29 | 76.7% | ₹0 cr |
| 02 Sep '26 | 95.00 | 98.45 | 92.00 | 98.45 | +4.65 | +4.96% | 0.01 cr | 95.60 | 91.6% | ₹1 cr |
| 01 Sep '26 | 92.90 | 96.80 | 92.90 | 93.80 | +0.50 | +0.54% | 0.01 cr | 94.23 | 88.0% | ₹1 cr |
| 31 Aug '26 | 95.75 | 95.75 | 91.80 | 93.30 | −3.30 | −3.42% | 0.01 cr | 92.85 | 73.1% | ₹1 cr |
| 28 Aug '26 | 95.50 | 97.50 | 93.10 | 96.60 | −0.30 | −0.31% | 0.00 cr | 94.93 | 59.1% | ₹0 cr |
| 27 Aug '26 | 94.40 | 96.90 | 94.40 | 96.90 | +1.55 | +1.63% | 0.00 cr | 95.71 | 67.7% | ₹0 cr |
| 26 Aug '26 | 95.00 | 97.90 | 94.00 | 95.35 | −0.40 | −0.42% | 0.00 cr | 95.48 | 90.1% | ₹0 cr |
| 25 Aug '26 | 97.50 | 99.80 | 94.95 | 95.75 | −2.80 | −2.84% | 0.00 cr | 96.86 | 78.4% | ₹0 cr |
| 24 Aug '26 | 97.30 | 100.00 | 97.00 | 98.55 | +1.05 | +1.08% | 0.00 cr | 98.70 | 76.6% | ₹0 cr |
| 21 Aug '26 | 96.10 | 100.95 | 96.10 | 97.50 | −0.80 | −0.81% | 0.00 cr | 98.29 | 48.0% | ₹0 cr |
| 20 Aug '26 | 99.00 | 101.70 | 96.30 | 98.30 | −1.35 | −1.35% | 0.00 cr | 99.97 | 72.7% | ₹0 cr |
| 19 Aug '26 | 102.60 | 104.50 | 98.65 | 99.65 | −2.35 | −2.30% | 0.00 cr | 101.43 | 83.3% | ₹0 cr |
| 18 Aug '26 | 100.85 | 102.55 | 100.50 | 102.00 | +4.30 | +4.40% | 0.01 cr | 102.27 | 89.8% | ₹1 cr |
| 17 Aug '26 | 93.50 | 97.70 | 93.50 | 97.70 | +4.65 | +5.00% | 0.00 cr | 97.31 | 98.4% | ₹0 cr |
| 14 Aug '26 | 94.60 | 94.60 | 91.65 | 93.05 | −2.30 | −2.41% | 0.00 cr | 93.06 | 73.0% | ₹0 cr |
| 13 Aug '26 | 100.15 | 100.15 | 94.85 | 95.35 | −4.45 | −4.46% | 0.01 cr | 96.28 | 68.0% | ₹1 cr |
| 12 Aug '26 | 101.80 | 102.90 | 99.75 | 99.80 | −5.15 | −4.91% | 0.00 cr | 100.86 | 81.9% | ₹0 cr |
| 11 Aug '26 | 104.65 | 105.00 | 100.05 | 104.95 | +0.30 | +0.29% | 0.00 cr | 102.95 | 66.7% | ₹0 cr |
| 10 Aug '26 | 105.05 | 108.65 | 104.00 | 104.65 | −4.30 | −3.95% | 0.01 cr | 104.86 | 72.7% | ₹1 cr |
| 07 Aug '26 | 104.55 | 108.95 | 101.00 | 108.95 | +3.95 | +3.76% | 0.01 cr | 103.71 | 79.2% | ₹1 cr |
| 06 Aug '26 | 107.95 | 108.35 | 103.25 | 105.00 | −3.65 | −3.36% | 0.01 cr | 105.06 | 92.2% | ₹1 cr |
| 05 Aug '26 | 104.95 | 109.00 | 102.00 | 108.65 | +4.60 | +4.42% | 0.00 cr | 105.29 | 90.1% | ₹0 cr |
| 04 Aug '26 | 105.20 | 107.75 | 104.05 | 104.05 | −5.45 | −4.98% | 0.01 cr | 105.03 | 87.9% | ₹1 cr |
| 03 Aug '26 | 108.20 | 111.00 | 103.55 | 109.50 | +0.50 | +0.46% | 0.01 cr | 105.64 | 90.9% | ₹1 cr |
| 31 Jul '26 | 110.00 | 113.00 | 107.20 | 109.00 | −2.35 | −2.11% | 0.00 cr | 111.77 | 71.4% | ₹0 cr |
| 30 Jul '26 | 109.90 | 112.50 | 105.00 | 111.35 | +1.35 | +1.23% | 0.00 cr | 110.26 | 88.2% | ₹0 cr |
| 29 Jul '26 | 110.00 | 111.00 | 108.00 | 110.00 | −3.60 | −3.17% | 0.00 cr | 109.56 | 81.3% | ₹0 cr |
| 28 Jul '26 | 113.20 | 113.60 | 107.45 | 113.60 | +0.50 | +0.44% | 0.00 cr | 109.31 | 87.5% | ₹0 cr |
| 27 Jul '26 | 116.00 | 116.90 | 110.20 | 113.10 | −2.90 | −2.50% | 0.00 cr | 112.19 | 75.8% | ₹0 cr |
Historical prices are end-of-day. NSE-primary history is split/bonus-adjusted up to 4 Jun 2026; prices after that are as-traded, so a step on a later split or bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
